iシェアーズ ゴールド ETF(314A)の株価時系列情報
iシェアーズ ゴールド ETF(314A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/12/30 | 321 | 324 | 321 | 323 | 9,668,140 |
| 2025/12/29 | 336 | 336 | 331 | 333 | 7,622,820 |
| 2025/12/26 | 333 | 336 | 333 | 335 | 7,177,250 |
| 2025/12/25 | 332 | 333 | 330 | 332 | 2,787,910 |
| 2025/12/24 | 334 | 335 | 331 | 332 | 8,289,610 |
| 2025/12/23 | 332 | 334 | 331 | 331 | 8,405,260 |
| 2025/12/22 | 326 | 329 | 326 | 329 | 8,889,940 |
| 2025/12/19 | 320 | 320 | 318 | 320 | 3,509,490 |
| 2025/12/18 | 320 | 320 | 319 | 320 | 3,816,080 |
| 2025/12/17 | 316 | 320 | 316 | 319 | 5,277,770 |
| 2025/12/16 | 317 | 318 | 314 | 315 | 7,518,710 |
| 2025/12/15 | 318 | 320 | 318 | 320 | 4,572,340 |
| 2025/12/12 | 315 | 316 | 315 | 316 | 5,150,310 |
| 2025/12/11 | 313 | 314 | 311 | 312 | 3,066,950 |
| 2025/12/10 | 313 | 313 | 312 | 313 | 4,419,580 |
| 2025/12/09 | 310 | 310 | 309 | 309 | 2,565,770 |
| 2025/12/08 | 310 | 310 | 308 | 310 | 3,118,840 |
| 2025/12/05 | 310 | 310 | 308 | 310 | 1,553,810 |
| 2025/12/04 | 310 | 311 | 308 | 308 | 2,353,980 |
| 2025/12/03 | 311 | 312 | 311 | 311 | 1,822,730 |
| 2025/12/02 | 312 | 312 | 309 | 311 | 5,114,140 |
| 2025/12/01 | 312 | 314 | 311 | 312 | 7,976,500 |
| 2025/11/28 | 309 | 311 | 309 | 311 | 4,117,180 |
| 2025/11/27 | 309 | 309 | 307 | 308 | 2,925,580 |
| 2025/11/26 | 306 | 309 | 306 | 308 | 3,157,590 |
| 2025/11/25 | 308 | 308 | 306 | 308 | 5,224,640 |
| 2025/11/21 | 304 | 305 | 301 | 301 | 6,137,020 |
| 2025/11/20 | 305 | 306 | 302 | 303 | 6,890,100 |
| 2025/11/19 | 301 | 302 | 299 | 302 | 3,772,130 |
| 2025/11/18 | 297 | 298 | 294 | 295 | 6,880,990 |
| 2025/11/17 | 300 | 301 | 297 | 298 | 7,056,740 |
| 2025/11/14 | 307 | 308 | 306 | 306 | 7,614,290 |
| 2025/11/13 | 308 | 310 | 307 | 309 | 8,734,340 |
| 2025/11/12 | 303 | 304 | 301 | 302 | 5,095,220 |
| 2025/11/11 | 301 | 304 | 301 | 303 | 12,508,890 |
| 2025/11/10 | 293 | 298 | 292 | 298 | 5,629,320 |
| 2025/11/07 | 290 | 291 | 289 | 291 | 3,279,200 |
| 2025/11/06 | 291 | 292 | 290 | 291 | 10,750,370 |
| 2025/11/05 | 286 | 290 | 286 | 289 | 14,944,940 |
| 2025/11/04 | 293 | 293 | 289 | 289 | 5,055,450 |
| 2025/10/31 | 295 | 295 | 291 | 293 | 8,131,130 |
| 2025/10/30 | 286 | 289 | 284 | 288 | 8,178,070 |
| 2025/10/29 | 285 | 287 | 285 | 287 | 9,091,280 |
| 2025/10/28 | 289 | 290 | 285 | 285 | 18,348,580 |
| 2025/10/27 | 295 | 297 | 294 | 296 | 7,619,140 |
| 2025/10/24 | 298 | 300 | 296 | 296 | 8,874,010 |
| 2025/10/23 | 295 | 299 | 294 | 298 | 13,504,470 |
| 2025/10/22 | 292 | 299 | 289 | 298 | 28,922,300 |
| 2025/10/21 | 312 | 313 | 310 | 311 | 19,346,980 |
| 2025/10/20 | 304 | 306 | 302 | 303 | 22,085,180 |
| 2025/10/17 | 311 | 312 | 306 | 311 | 28,178,910 |
| 2025/10/16 | 304 | 304 | 302 | 304 | 19,924,870 |
| 2025/10/15 | 300 | 301 | 299 | 300 | 11,875,260 |
| 2025/10/14 | 299 | 302 | 295 | 296 | 16,863,350 |
| 2025/10/10 | 290 | 290 | 286 | 288 | 14,281,160 |
| 2025/10/09 | 291 | 293 | 290 | 293 | 8,723,620 |
| 2025/10/08 | 288 | 292 | 288 | 292 | 13,139,380 |
| 2025/10/07 | 283 | 284 | 283 | 284 | 7,693,880 |
| 2025/10/06 | 278 | 282 | 277 | 280 | 7,464,580 |
| 2025/10/03 | 270 | 271 | 269 | 271 | 5,318,640 |
| 2025/10/02 | 270 | 271 | 269 | 271 | 5,575,610 |
| 2025/10/01 | 272 | 273 | 270 | 270 | 10,328,640 |
| 2025/09/30 | 271 | 273 | 270 | 272 | 8,793,500 |
| 2025/09/29 | 267 | 270 | 267 | 269 | 7,853,380 |
| 2025/09/26 | 267 | 267 | 266 | 267 | 6,398,480 |
| 2025/09/25 | 265 | 265 | 263 | 265 | 4,782,740 |
| 2025/09/24 | 264 | 266 | 263 | 265 | 6,355,600 |
| 2025/09/22 | 260 | 261 | 259 | 261 | 4,215,960 |
| 2025/09/19 | 256 | 257 | 256 | 256 | 2,974,080 |
| 2025/09/18 | 256 | 256 | 255 | 255 | 2,576,440 |
| 2025/09/17 | 257 | 257 | 256 | 256 | 5,391,930 |
| 2025/09/16 | 257 | 258 | 257 | 257 | 4,481,530 |
| 2025/09/12 | 254 | 256 | 254 | 256 | 3,320,700 |
| 2025/09/11 | 255 | 255 | 254 | 254 | 2,544,500 |
| 2025/09/10 | 254 | 255 | 253 | 255 | 2,082,580 |
| 2025/09/09 | 254 | 256 | 254 | 254 | 3,949,800 |
| 2025/09/08 | 253 | 253 | 252 | 252 | 4,020,680 |
| 2025/09/05 | 250 | 250 | 250 | 250 | 1,750,030 |
| 2025/09/04 | 250 | 250 | 248 | 249 | 3,621,150 |
| 2025/09/03 | 249 | 250 | 249 | 249 | 2,669,880 |
| 2025/09/02 | 243 | 246 | 243 | 245 | 1,899,040 |
| 2025/09/01 | 241 | 243 | 240 | 243 | 3,427,610 |
| 2025/08/29 | 238 | 238 | 238 | 238 | 1,082,100 |
| 2025/08/28 | 238 | 238 | 237 | 237 | 886,270 |
| 2025/08/27 | 237 | 238 | 237 | 237 | 2,082,900 |
| 2025/08/26 | 236 | 237 | 235 | 237 | 3,346,660 |
| 2025/08/25 | 236 | 236 | 235 | 236 | 1,361,190 |
| 2025/08/22 | 235 | 235 | 235 | 235 | 1,255,480 |
| 2025/08/21 | 234 | 234 | 234 | 234 | 1,415,530 |
| 2025/08/20 | 233 | 233 | 232 | 233 | 1,829,550 |
| 2025/08/19 | 234 | 235 | 234 | 234 | 895,640 |
| 2025/08/18 | 233 | 235 | 233 | 235 | 1,167,510 |
| 2025/08/15 | 234 | 234 | 233 | 234 | 1,666,640 |
| 2025/08/14 | 235 | 235 | 233 | 233 | 2,234,440 |
| 2025/08/13 | 235 | 236 | 235 | 236 | 1,205,060 |
| 2025/08/12 | 236 | 237 | 235 | 236 | 1,671,350 |
| 2025/08/08 | 237 | 238 | 237 | 237 | 2,739,360 |
| 2025/08/07 | 236 | 237 | 235 | 236 | 1,789,860 |
| 2025/08/06 | 237 | 237 | 236 | 236 | 826,140 |
| 2025/08/05 | 236 | 236 | 235 | 235 | 1,077,510 |
| 2025/08/04 | 235 | 236 | 235 | 236 | 1,442,450 |
| 2025/08/01 | 236 | 236 | 235 | 236 | 678,940 |
| 2025/07/31 | 233 | 234 | 233 | 234 | 1,329,610 |
| 2025/07/30 | 235 | 235 | 234 | 234 | 956,240 |
| 2025/07/29 | 234 | 234 | 233 | 234 | 1,250,660 |
| 2025/07/28 | 234 | 235 | 233 | 235 | 1,169,450 |
| 2025/07/25 | 235 | 236 | 234 | 234 | 1,200,300 |
| 2025/07/24 | 236 | 236 | 234 | 235 | 2,373,730 |
| 2025/07/23 | 240 | 240 | 238 | 239 | 1,477,740 |
| 2025/07/22 | 238 | 239 | 237 | 238 | 1,830,220 |
| 2025/07/18 | 235 | 236 | 235 | 236 | 783,180 |
| 2025/07/17 | 236 | 236 | 235 | 235 | 1,736,410 |
| 2025/07/16 | 236 | 236 | 235 | 236 | 1,080,830 |
| 2025/07/15 | 235 | 236 | 234 | 236 | 916,670 |
| 2025/07/14 | 235 | 236 | 234 | 235 | 1,137,340 |
| 2025/07/11 | 231 | 233 | 231 | 233 | 787,090 |
| 2025/07/10 | 230 | 231 | 230 | 231 | 612,010 |
| 2025/07/09 | 230 | 231 | 229 | 229 | 753,280 |
| 2025/07/08 | 231 | 232 | 230 | 231 | 941,560 |
| 2025/07/07 | 229 | 229 | 227 | 228 | 912,160 |
| 2025/07/04 | 230 | 230 | 228 | 229 | 1,211,700 |
| 2025/07/03 | 229 | 230 | 228 | 230 | 1,056,480 |
| 2025/07/02 | 228 | 228 | 227 | 228 | 1,146,680 |
| 2025/07/01 | 227 | 227 | 226 | 227 | 1,759,900 |
| 2025/06/30 | 226 | 226 | 224 | 225 | 2,261,330 |
| 2025/06/27 | 229 | 229 | 226 | 227 | 2,089,370 |
| 2025/06/26 | 230 | 230 | 229 | 229 | 1,167,110 |
| 2025/06/25 | 229 | 230 | 228 | 230 | 1,166,970 |
| 2025/06/24 | 231 | 232 | 229 | 229 | 1,872,950 |
| 2025/06/23 | 234 | 235 | 233 | 235 | 1,068,260 |
| 2025/06/20 | 232 | 232 | 231 | 231 | 995,000 |
| 2025/06/19 | 232 | 233 | 231 | 231 | 1,166,110 |
| 2025/06/18 | 234 | 234 | 233 | 233 | 938,820 |
| 2025/06/17 | 234 | 234 | 233 | 233 | 1,358,400 |
| 2025/06/16 | 237 | 237 | 234 | 234 | 2,174,940 |
| 2025/06/13 | 231 | 234 | 231 | 234 | 2,211,220 |
| 2025/06/12 | 231 | 231 | 230 | 230 | 522,360 |
| 2025/06/11 | 229 | 230 | 229 | 230 | 449,380 |
| 2025/06/10 | 229 | 229 | 228 | 228 | 464,890 |
| 2025/06/09 | 228 | 228 | 226 | 228 | 1,202,200 |
| 2025/06/06 | 229 | 231 | 229 | 231 | 840,440 |
| 2025/06/05 | 229 | 229 | 229 | 229 | 361,080 |
| 2025/06/04 | 229 | 230 | 229 | 230 | 512,630 |
| 2025/06/03 | 229 | 229 | 228 | 228 | 643,310 |
| 2025/06/02 | 227 | 227 | 225 | 227 | 521,230 |
| 2025/05/30 | 226 | 227 | 225 | 225 | 427,580 |
| 2025/05/29 | 226 | 227 | 225 | 226 | 571,910 |
| 2025/05/28 | 227 | 227 | 226 | 227 | 435,980 |
| 2025/05/27 | 227 | 227 | 225 | 226 | 1,249,610 |
| 2025/05/26 | 227 | 227 | 225 | 227 | 1,380,980 |
| 2025/05/23 | 226 | 227 | 224 | 226 | 949,160 |
| 2025/05/22 | 227 | 227 | 226 | 226 | 1,138,390 |
| 2025/05/21 | 225 | 227 | 225 | 226 | 1,228,770 |
| 2025/05/20 | 221 | 223 | 220 | 221 | 957,090 |
| 2025/05/19 | 224 | 225 | 222 | 223 | 1,054,360 |
| 2025/05/16 | 224 | 224 | 221 | 222 | 501,430 |
| 2025/05/15 | 222 | 222 | 217 | 218 | 1,815,090 |
| 2025/05/14 | 229 | 229 | 225 | 226 | 716,400 |
| 2025/05/13 | 227 | 229 | 226 | 229 | 1,093,160 |
| 2025/05/12 | 228 | 228 | 226 | 227 | 944,820 |
| 2025/05/09 | 231 | 231 | 227 | 230 | 532,060 |
| 2025/05/08 | 230 | 233 | 229 | 229 | 706,650 |
| 2025/05/07 | 232 | 232 | 228 | 229 | 1,448,990 |
| 2025/05/02 | 223 | 225 | 223 | 225 | 874,320 |
| 2025/05/01 | 224 | 224 | 220 | 222 | 792,530 |
| 2025/04/30 | 224 | 225 | 224 | 224 | 563,770 |
| 2025/04/28 | 225 | 226 | 223 | 225 | 917,870 |
| 2025/04/25 | 227 | 228 | 224 | 225 | 1,517,920 |
| 2025/04/24 | 225 | 229 | 225 | 226 | 1,198,190 |
| 2025/04/23 | 227 | 228 | 223 | 224 | 2,405,990 |
| 2025/04/22 | 231 | 233 | 229 | 232 | 1,836,860 |
| 2025/04/21 | 226 | 227 | 225 | 227 | 1,300,630 |
| 2025/04/18 | 225 | 227 | 224 | 226 | 769,120 |
| 2025/04/17 | 226 | 228 | 226 | 226 | 964,470 |
| 2025/04/16 | 222 | 224 | 221 | 223 | 1,102,980 |
| 2025/04/15 | 219 | 220 | 219 | 220 | 392,750 |
| 2025/04/14 | 221 | 221 | 218 | 219 | 843,750 |
| 2025/04/11 | 219 | 220 | 217 | 219 | 1,391,620 |
| 2025/04/10 | 217 | 219 | 215 | 219 | 1,369,820 |
| 2025/04/09 | 208 | 211 | 206 | 210 | 1,281,390 |
| 2025/04/08 | 209 | 212 | 209 | 212 | 845,290 |
| 2025/04/07 | 207 | 213 | 205 | 209 | 1,536,700 |
| 2025/04/04 | 217 | 217 | 214 | 216 | 1,304,860 |
| 2025/04/03 | 224 | 224 | 218 | 219 | 1,524,610 |
| 2025/04/02 | 222 | 224 | 221 | 222 | 914,470 |
| 2025/04/01 | 224 | 224 | 222 | 223 | 1,418,090 |
| 2025/03/31 | 221 | 222 | 218 | 221 | 1,956,130 |
| 2025/03/28 | 219 | 221 | 219 | 221 | 703,410 |
| 2025/03/27 | 217 | 217 | 216 | 217 | 331,550 |
| 2025/03/26 | 216 | 217 | 215 | 217 | 260,450 |
| 2025/03/25 | 216 | 217 | 216 | 216 | 243,810 |
| 2025/03/24 | 217 | 217 | 215 | 215 | 835,300 |
| 2025/03/21 | 216 | 217 | 215 | 215 | 723,280 |
| 2025/03/19 | 216 | 217 | 216 | 217 | 722,420 |
| 2025/03/18 | 213 | 217 | 213 | 217 | 624,330 |
| 2025/03/17 | 212 | 212 | 211 | 212 | 454,220 |
| 2025/03/14 | 210 | 211 | 210 | 211 | 576,880 |
| 2025/03/13 | 208 | 208 | 206 | 207 | 368,650 |
| 2025/03/12 | 205 | 206 | 205 | 206 | 220,560 |
| 2025/03/11 | 203 | 204 | 201 | 204 | 624,500 |
| 2025/03/10 | 205 | 205 | 204 | 204 | 397,260 |
| 2025/03/07 | 207 | 208 | 204 | 205 | 852,090 |
| 2025/03/06 | 208 | 208 | 207 | 208 | 252,890 |
| 2025/03/05 | 210 | 210 | 207 | 208 | 494,590 |
| 2025/03/04 | 207 | 207 | 204 | 206 | 666,350 |
| 2025/03/03 | 207 | 207 | 205 | 207 | 766,840 |
| 2025/02/28 | 206 | 206 | 204 | 206 | 760,190 |
| 2025/02/27 | 208 | 208 | 206 | 207 | 717,670 |
| 2025/02/26 | 208 | 209 | 207 | 208 | 964,850 |
| 2025/02/25 | 213 | 213 | 209 | 210 | 1,302,990 |
| 2025/02/21 | 210 | 211 | 210 | 211 | 916,560 |
| 2025/02/20 | 212 | 212 | 211 | 211 | 667,990 |
| 2025/02/19 | 214 | 214 | 212 | 212 | 578,430 |
| 2025/02/18 | 210 | 211 | 209 | 211 | 680,540 |
| 2025/02/17 | 210 | 211 | 209 | 210 | 2,311,100 |
| 2025/02/14 | 215 | 215 | 213 | 214 | 1,063,660 |
| 2025/02/13 | 214 | 216 | 213 | 214 | 800,110 |
| 2025/02/12 | 211 | 213 | 210 | 212 | 1,165,230 |
| 2025/02/10 | 208 | 209 | 207 | 209 | 657,750 |
| 2025/02/07 | 207 | 208 | 206 | 207 | 1,034,210 |
| 2025/02/06 | 209 | 210 | 208 | 209 | 331,390 |
| 2025/02/05 | 209 | 210 | 206 | 210 | 948,270 |
| 2025/02/04 | 208 | 224 | 206 | 209 | 633,340 |
| 2025/02/03 | 210 | 210 | 206 | 206 | 880,500 |
| 2025/01/31 | 206 | 207 | 205 | 206 | 339,480 |
| 2025/01/30 | 205 | 205 | 203 | 203 | 343,170 |
| 2025/01/29 | 205 | 206 | 204 | 204 | 454,510 |
| 2025/01/28 | 205 | 207 | 203 | 207 | 974,040 |
| 2025/01/27 | 210 | 220 | 205 | 206 | 691,060 |
| 2025/01/24 | 206 | 208 | 205 | 208 | 396,150 |
| 2025/01/23 | 206 | 207 | 203 | 206 | 438,360 |
| 2025/01/22 | 204 | 210 | 203 | 210 | 256,040 |
| 2025/01/21 | 202 | 202 | 200 | 202 | 325,070 |
| 2025/01/20 | 202 | 202 | 200 | 202 | 1,049,080 |
| 2025/01/17 | 201 | 202 | 200 | 201 | 645,220 |
| 2025/01/16 | 204 | 204 | 200 | 201 | 1,575,300 |